Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Miller/Howard High Income Equity Fund (NY: HIE )

12.28 +0.01 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 10.58 10.69 10.67 45,158 +0.13(+1.23%)
Jan 28, 2022 10.44 10.55 10.31 10.54 59,388 +0.11(+1.05%)
Jan 27, 2022 10.61 10.76 10.35 10.43 93,464 -0.06(-0.57%)
Jan 26, 2022 10.61 10.76 10.40 10.49 80,900 +0.02(+0.19%)
Jan 25, 2022 10.20 10.62 10.04 10.47 106,298 +0.13(+1.26%)
Jan 24, 2022 10.16 10.36 9.760 10.34 169,401 +0.07(+0.68%)
Jan 21, 2022 10.46 10.54 10.22 10.27 109,561 -0.37(-3.48%)
Jan 20, 2022 10.77 10.94 10.61 10.64 55,485 -0.17(-1.57%)
Jan 19, 2022 10.92 10.94 10.79 10.81 92,075 -0.07(-0.64%)
Jan 18, 2022 10.89 10.97 10.86 10.88 92,437 -0.03(-0.27%)
Jan 14, 2022 10.91 0 +0.11(+0.97%)
Jan 13, 2022 10.89 10.97 10.79 10.80 96,272 -0.06(-0.60%)
Jan 12, 2022 10.86 10.93 10.80 10.87 57,995 +0.08(+0.74%)
Jan 11, 2022 10.71 10.85 10.64 10.79 123,175 +0.13(+1.22%)
Jan 10, 2022 10.69 10.71 10.49 10.66 73,168 +0.01(+0.09%)
Jan 07, 2022 10.57 10.71 10.57 10.65 80,375 +0.11(+1.04%)
Jan 06, 2022 10.40 10.56 10.40 10.54 45,764 +0.17(+1.69%)
Jan 05, 2022 10.55 10.65 10.36 10.37 97,262 -0.13(-1.29%)
Jan 04, 2022 10.50 10.61 10.47 10.50 182,033 +0.07(+0.67%)
Jan 03, 2022 10.28 10.46 10.22 10.43 41,420 +0.11(+1.07%)
Dec 31, 2021 10.29 10.32 10.23 10.32 19,180 +0.08(+0.78%)
Dec 30, 2021 10.27 10.30 10.17 10.24 33,199 +0.02(+0.20%)
Dec 29, 2021 10.27 10.30 10.20 10.22 73,715 +0.00(+0.00%)
Dec 28, 2021 10.12 10.31 10.12 10.22 43,270 +0.13(+1.29%)
Dec 27, 2021 10.05 10.17 10.01 10.09 137,258 +0.06(+0.60%)
Dec 23, 2021 10.05 10.14 9.970 10.03 56,828 +0.05(+0.47%)
Dec 22, 2021 10.01 10.09 9.980 9.983 27,915 -0.05(-0.47%)
Dec 21, 2021 9.770 10.04 9.770 10.03 31,958 +0.27(+2.77%)
Dec 20, 2021 9.820 9.840 9.695 9.760 53,976 -0.20(-2.01%)
Dec 17, 2021 10.07 10.07 9.910 9.960 17,166 -0.14(-1.39%)
Dec 16, 2021 10.07 10.15 10.07 10.10 64,509 +0.10(+1.00%)
Dec 15, 2021 9.860 10.01 9.825 10.00 37,219 +0.14(+1.43%)
Dec 14, 2021 9.770 9.880 9.730 9.859 115,632 +0.02(+0.19%)
Dec 13, 2021 9.960 9.970 9.834 9.840 93,684 -0.10(-1.01%)
Dec 10, 2021 10.03 10.04 9.920 9.940 95,938 +0.01(+0.10%)
Dec 09, 2021 9.930 9.950 9.887 9.930 58,492 -0.02(-0.20%)
Dec 08, 2021 10.03 10.03 9.900 9.950 18,712 +0.00(+0.00%)
Dec 07, 2021 9.930 10.04 9.900 9.950 43,476 +0.19(+1.95%)
Dec 06, 2021 9.630 9.890 9.630 9.760 22,954 +0.23(+2.41%)
Dec 03, 2021 9.760 9.770 9.520 9.530 31,782 -0.19(-1.95%)
Dec 02, 2021 9.500 9.785 9.500 9.720 36,248 +0.21(+2.21%)
Dec 01, 2021 9.850 9.955 9.500 9.510 94,490 -0.22(-2.26%)
Nov 30, 2021 9.960 10.00 9.590 9.730 79,366 -0.28(-2.80%)
Nov 29, 2021 9.890 10.05 9.890 10.01 63,109 +0.19(+1.93%)
Nov 26, 2021 10.05 10.05 9.520 9.820 117,739 -0.45(-4.38%)
Nov 24, 2021 10.23 10.33 10.23 10.27 30,996 +0.02(+0.20%)
Nov 23, 2021 10.24 10.32 10.17 10.25 73,102 +0.01(+0.10%)
Nov 22, 2021 10.25 10.34 10.21 10.24 26,639 -0.03(-0.29%)
Nov 19, 2021 10.30 10.39 10.21 10.27 50,378 -0.11(-1.06%)
Nov 18, 2021 10.41 10.40 10.36 10.38 33,642 -0.01(-0.10%)
Nov 17, 2021 10.49 10.49 10.30 10.39 81,716 -0.14(-1.33%)
Nov 16, 2021 10.55 10.55 10.47 10.53 38,466 +0.03(+0.29%)
Nov 15, 2021 10.53 10.56 10.50 10.50 93,908 -0.01(-0.10%)
Nov 12, 2021 10.56 10.63 10.50 10.51 48,381 -0.01(-0.10%)
Nov 11, 2021 10.42 10.52 10.41 10.52 27,219 +0.12(+1.15%)
Nov 10, 2021 10.47 10.40 33,936 -0.10(-0.95%)
Nov 09, 2021 10.52 10.57 10.43 10.50 36,738 -0.01(-0.10%)
Nov 08, 2021 10.41 10.61 10.41 10.51 93,845 +0.08(+0.77%)
Nov 05, 2021 10.45 10.53 10.32 10.43 57,898 +0.05(+0.48%)
Nov 04, 2021 10.49 10.57 10.33 10.38 48,459 -0.04(-0.38%)
Nov 03, 2021 10.39 10.45 10.34 10.42 21,721 +0.01(+0.10%)
Nov 02, 2021 10.47 10.47 10.41 10.41 46,501 -0.05(-0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.